Skip to main content
logo
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
2,160.00
+4.00 (0.19%)
Jan 23, 2026, 11:30 AM JST

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,120.002,166.002,120.002,155.00-1.17%144,800
Jan 21, 20262,135.002,139.002,110.002,130.002,130.00-0.79%258,500
Jan 20, 20262,147.002,151.002,131.002,147.002,147.000.66%148,800
Jan 19, 20262,130.002,142.002,115.002,133.002,133.00-0.09%212,500
Jan 16, 20262,110.002,135.002,101.002,135.002,135.001.62%289,700
Jan 15, 20262,107.002,110.002,095.002,101.002,101.000.10%101,300
Jan 14, 20262,090.002,102.002,076.002,099.002,099.000.38%227,200
Jan 13, 20262,122.002,123.002,091.002,091.002,091.00-0.76%273,200
Jan 9, 20262,084.002,114.002,078.002,107.002,107.002.23%322,700
Jan 8, 20262,091.002,091.002,061.002,061.002,061.00-1.53%321,200
Jan 7, 20262,075.002,093.002,068.002,093.002,093.000.63%234,800
Jan 6, 20262,075.002,083.002,067.002,080.002,080.000.24%150,100
Jan 5, 20262,049.002,091.002,044.002,075.002,075.001.27%357,700
Dec 30, 20252,064.002,084.002,039.002,049.002,049.00-1.30%388,200
Dec 29, 20252,092.002,092.002,030.002,076.002,076.00-0.57%457,000
Dec 26, 20252,085.002,104.002,080.002,088.002,088.000.24%195,400
Dec 25, 20252,076.002,094.002,069.002,083.002,083.001.02%220,900
Dec 24, 20252,082.002,084.002,054.002,062.002,062.00-1.06%461,900
Dec 23, 20252,090.002,108.002,081.002,084.002,084.00-1.00%447,200
Dec 22, 20252,080.002,117.002,078.002,105.002,105.00-5.61%940,900
Dec 19, 20252,244.002,244.002,223.002,230.002,230.00-0.62%239,800
Dec 18, 20252,218.002,266.002,218.002,244.002,244.001.63%274,300
Dec 17, 20252,200.002,213.002,192.002,208.002,208.000.82%122,500
Dec 16, 20252,207.002,212.002,190.002,190.002,190.00-0.73%109,100
Dec 15, 20252,185.002,216.002,185.002,206.002,206.001.47%95,100
Dec 12, 20252,175.002,191.002,172.002,174.002,174.001.16%112,500
Dec 11, 20252,178.002,178.002,149.002,149.002,149.00-0.97%91,200
Dec 10, 20252,150.002,178.002,149.002,170.002,170.001.35%75,800
Dec 9, 20252,157.002,168.002,131.002,141.002,141.00-1.25%133,600
Dec 8, 20252,159.002,184.002,158.002,168.002,168.000.28%119,300
Dec 5, 20252,203.002,214.002,162.002,162.002,162.00-2.30%117,000
Dec 4, 20252,180.002,214.002,176.002,213.002,213.001.89%113,600
Dec 3, 20252,192.002,197.002,172.002,172.002,172.00-1.36%131,800
Dec 2, 20252,209.002,213.002,197.002,202.002,202.00-0.50%67,400
Dec 1, 20252,230.002,249.002,196.002,213.002,213.00-1.29%143,600
Nov 28, 20252,218.002,244.002,213.002,242.002,242.001.08%112,500
Nov 27, 20252,226.002,230.002,215.002,218.002,218.00-0.40%120,900
Nov 26, 20252,238.002,246.002,217.002,227.002,227.000.36%189,300
Nov 25, 20252,231.002,245.002,204.002,219.002,219.000.77%183,000
Nov 21, 20252,175.002,219.002,175.002,202.002,202.001.76%414,700
Nov 20, 20252,155.002,185.002,145.002,164.002,164.000.79%163,200
Nov 19, 20252,121.002,152.002,121.002,147.002,147.001.23%129,900
Nov 18, 20252,120.002,136.002,117.002,121.002,121.000.09%85,000
Nov 17, 20252,114.002,128.002,099.002,119.002,119.00-0.14%127,900
Nov 14, 20252,131.002,152.002,114.002,122.002,122.00-0.66%146,000
Nov 13, 20252,115.002,138.002,115.002,136.002,136.000.85%70,100
Nov 12, 20252,135.002,147.002,118.002,118.002,118.00-0.47%84,000
Nov 11, 20252,138.002,139.002,116.002,128.002,128.00-0.23%92,300
Nov 10, 20252,125.002,133.002,106.002,133.002,133.001.04%114,300
Nov 7, 20252,090.002,112.002,088.002,111.002,111.001.30%97,100